股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 10.33 | 10.51 | 10.15 | 10.48 | 56834 | 585955 | 0.12 | 1.16% |
| 2009-11-26 | 11.02 | 11.10 | 10.30 | 10.36 | 72179 | 774854 | -0.75 | -6.75% |
| 2009-11-25 | 10.80 | 11.12 | 10.68 | 11.11 | 74927 | 819504 | 0.23 | 2.11% |
| 2009-11-24 | 11.50 | 11.58 | 10.56 | 10.88 | 104304 | 1167499 | -0.56 | -4.89% |
| 2009-11-23 | 11.44 | 11.50 | 11.24 | 11.44 | 88973 | 1009639 | 0.01 | 0.09% |
| 2009-11-20 | 11.20 | 11.59 | 11.09 | 11.43 | 115736 | 1318495 | 0.16 | 1.42% |
| 2009-11-19 | 11.02 | 11.35 | 10.96 | 11.27 | 94933 | 1064669 | 0.19 | 1.72% |
| 2009-11-18 | 11.20 | 11.23 | 10.87 | 11.08 | 97543 | 1075288 | -0.15 | -1.34% |
| 2009-11-17 | 11.28 | 11.35 | 11.10 | 11.23 | 70344 | 789547 | 0.03 | 0.27% |
| 2009-11-16 | 11.19 | 11.60 | 11.13 | 11.20 | 129205 | 1458999 | 0.00 | 0.00% |
| 2009-11-13 | 11.12 | 11.32 | 11.00 | 11.20 | 68956 | 766623 | 0.00 | 0.00% |
| 2009-11-12 | 11.27 | 11.34 | 11.06 | 11.20 | 92585 | 1035849 | -0.08 | -0.71% |
| 2009-11-11 | 10.88 | 11.35 | 10.80 | 11.28 | 144858 | 1617530 | 0.38 | 3.49% |
| 2009-11-10 | 10.59 | 11.05 | 10.52 | 10.90 | 142278 | 1544342 | 0.34 | 3.22% |
| 2009-11-09 | 10.55 | 10.68 | 10.34 | 10.56 | 72707 | 764091 | -0.01 | -0.10% |
| 2009-11-06 | 10.55 | 10.90 | 10.38 | 10.57 | 122488 | 1303516 | 0.01 | 0.10% |
| 2009-11-05 | 10.67 | 10.70 | 10.43 | 10.56 | 62608 | 659954 | -0.05 | -0.47% |
| 2009-11-04 | 10.44 | 10.62 | 10.30 | 10.61 | 80010 | 841188 | 0.17 | 1.63% |
| 2009-11-03 | 10.40 | 10.63 | 10.29 | 10.44 | 87238 | 912790 | 0.00 | 0.00% |
| 2009-11-02 | 9.99 | 10.50 | 9.85 | 10.44 | 101754 | 1046096 | 0.26 | 2.55% |
| 2009-10-30 | 9.85 | 10.25 | 9.71 | 10.18 | 96728 | 976117 | 0.38 | 3.88% |
| 2009-10-29 | 9.80 | 9.80 | 9.55 | 9.80 | 28978 | 280471 | -0.09 | -0.91% |
| 2009-10-28 | 9.90 | 9.98 | 9.54 | 9.89 | 39196 | 382387 | -0.04 | -0.40% |
| 2009-10-27 | 10.13 | 10.13 | 9.90 | 9.93 | 42951 | 428080 | -0.30 | -2.93% |
| 2009-10-26 | 10.19 | 10.30 | 9.98 | 10.23 | 58063 | 588510 | 0.01 | 0.10% |
| 2009-10-23 | 9.96 | 10.60 | 9.95 | 10.22 | 117129 | 1203757 | 0.27 | 2.71% |
| 2009-10-22 | 9.72 | 10.11 | 9.59 | 9.95 | 69551 | 688287 | 0.20 | 2.05% |
| 2009-10-21 | 9.95 | 9.95 | 9.75 | 9.75 | 36847 | 362001 | -0.22 | -2.21% |
| 2009-10-20 | 9.75 | 9.98 | 9.70 | 9.97 | 68698 | 675323 | 0.23 | 2.36% |
| 2009-10-19 | 9.56 | 9.80 | 9.55 | 9.74 | 42243 | 408973 | 0.08 | 0.83% |
| 2009-10-16 | 9.61 | 9.77 | 9.50 | 9.66 | 51312 | 491977 | -0.19 | -1.93% |
| 2009-10-15 | 9.88 | 10.07 | 9.79 | 9.85 | 56585 | 560706 | 0.01 | 0.10% |
| 2009-10-14 | 9.84 | 9.97 | 9.71 | 9.84 | 57944 | 569577 | 0.09 | 0.92% |
| 2009-10-13 | 9.59 | 9.75 | 9.55 | 9.75 | 25896 | 249194 | 0.16 | 1.67% |
| 2009-10-12 | 9.50 | 9.71 | 9.35 | 9.59 | 20867 | 199388 | 0.10 | 1.05% |
| 2009-10-09 | 9.18 | 9.49 | 9.12 | 9.49 | 19322 | 180741 | 0.43 | 4.75% |
| 2009-09-30 | 9.03 | 9.25 | 9.00 | 9.06 | 21731 | 197836 | 0.03 | 0.33% |
| 2009-09-29 | 9.16 | 9.31 | 8.80 | 9.03 | 40007 | 360135 | -0.34 | -3.63% |
| 2009-09-28 | 9.70 | 9.90 | 9.36 | 9.37 | 48391 | 468568 | -0.07 | -0.74% |
| 2009-09-25 | 9.45 | 9.55 | 9.28 | 9.44 | 21862 | 206474 | -0.05 | -0.53% |
| 2009-09-24 | 9.47 | 9.54 | 9.10 | 9.49 | 31379 | 294160 | -0.05 | -0.52% |
| 2009-09-23 | 10.15 | 10.15 | 9.50 | 9.54 | 34313 | 334428 | -0.61 | -6.01% |
| 2009-09-22 | 10.49 | 10.49 | 10.01 | 10.15 | 30658 | 312892 | -0.19 | -1.84% |
| 2009-09-21 | 9.87 | 10.36 | 9.87 | 10.34 | 32054 | 324626 | 0.06 | 0.58% |
| 2009-09-18 | 10.51 | 10.79 | 10.01 | 10.28 | 74172 | 774895 | -0.18 | -1.72% |
| N 2009-09-17 | 10.25 | 10.60 | 10.15 | 10.46 | 69511 | 722630 | 0.30 | 2.95% |
| 2009-09-16 | 10.27 | 10.31 | 9.95 | 10.16 | 47483 | 482454 | -0.18 | -1.74% |
| 2009-09-15 | 10.06 | 10.49 | 9.92 | 10.34 | 86810 | 891246 | 0.34 | 3.40% |
| 2009-09-14 | 9.89 | 10.12 | 9.76 | 10.00 | 59391 | 591699 | 0.05 | 0.50% |
| 2009-09-11 | 9.87 | 10.10 | 9.75 | 9.95 | 66175 | 658423 | 0.15 | 1.53% |
| 2009-09-10 | 9.59 | 9.90 | 9.53 | 9.80 | 50125 | 488445 | 0.22 | 2.30% |
| 2009-09-09 | 9.65 | 9.72 | 9.42 | 9.58 | 33812 | 323184 | -0.08 | -0.83% |
| 2009-09-08 | 9.51 | 9.66 | 9.36 | 9.66 | 38152 | 363513 | 0.07 | 0.73% |
| 2009-09-07 | 9.56 | 9.85 | 9.46 | 9.59 | 39536 | 381378 | -0.01 | -0.10% |
| 2009-09-04 | 9.48 | 9.70 | 9.30 | 9.60 | 45003 | 426466 | 0.06 | 0.63% |
| 2009-09-03 | 9.06 | 9.56 | 9.05 | 9.54 | 45784 | 427953 | 0.40 | 4.38% |
| 2009-09-02 | 8.90 | 9.25 | 8.80 | 9.14 | 25702 | 232186 | 0.19 | 2.12% |
| 2009-09-01 | 8.88 | 9.09 | 8.78 | 8.95 | 28934 | 259283 | 0.05 | 0.56% |
| 2009-08-31 | 9.60 | 9.60 | 8.85 | 8.90 | 44135 | 401555 | -0.87 | -8.90% |
| 2009-08-28 | 10.16 | 10.25 | 9.60 | 9.77 | 49070 | 484183 | -0.51 | -4.96% |
| 2009-08-27 | 10.20 | 10.60 | 9.92 | 10.28 | 75152 | 772191 | -0.03 | -0.29% |
| 2009-08-26 | 9.93 | 10.44 | 9.88 | 10.31 | 111296 | 1138735 | 0.51 | 5.20% |
| 2009-08-25 | 9.63 | 9.93 | 9.30 | 9.80 | 64143 | 618729 | 0.15 | 1.55% |
| 2009-08-24 | 9.33 | 9.76 | 9.18 | 9.65 | 46426 | 441969 | 0.32 | 3.43% |
| 2009-08-21 | 9.10 | 9.33 | 9.00 | 9.33 | 30700 | 282087 | 0.25 | 2.75% |
| 2009-08-20 | 8.80 | 9.16 | 8.80 | 9.08 | 23490 | 210942 | 0.28 | 3.18% |
| 2009-08-19 | 9.23 | 9.33 | 8.60 | 8.80 | 32756 | 290587 | -0.48 | -5.17% |
| N 2009-08-18 | 9.01 | 9.29 | 8.92 | 9.28 | 27923 | 253788 | 0.31 | 3.46% |
| 2009-08-17 | 9.77 | 9.77 | 8.96 | 8.97 | 58362 | 543291 | -0.98 | -9.85% |
| 2009-08-14 | 10.16 | 10.46 | 9.92 | 9.95 | 40345 | 410855 | -0.20 | -1.97% |
| 2009-08-13 | 10.28 | 10.36 | 9.89 | 10.15 | 37296 | 376984 | -0.13 | -1.26% |
| 2009-08-12 | 11.20 | 11.20 | 10.18 | 10.28 | 47355 | 507584 | -0.96 | -8.54% |
| 2009-08-11 | 11.30 | 11.31 | 11.06 | 11.24 | 24038 | 268239 | 0.04 | 0.36% |
| 2009-08-10 | 11.10 | 11.48 | 11.10 | 11.20 | 59063 | 664883 | 0.17 | 1.54% |
| 2009-08-07 | 11.11 | 11.39 | 10.90 | 11.03 | 37150 | 414956 | -0.15 | -1.34% |
| 2009-08-06 | 11.32 | 11.42 | 10.90 | 11.18 | 46835 | 520493 | -0.30 | -2.61% |
| 2009-08-05 | 11.77 | 11.77 | 11.30 | 11.48 | 42512 | 490940 | -0.26 | -2.21% |
| 2009-08-04 | 11.21 | 11.75 | 11.18 | 11.74 | 79678 | 913255 | 0.54 | 4.82% |
| 2009-08-03 | 11.39 | 11.39 | 11.00 | 11.20 | 100607 | 1122651 | -0.19 | -1.67% |
| 2009-07-31 | 11.35 | 11.51 | 11.16 | 11.39 | 85584 | 970634 | 0.24 | 2.15% |
| 2009-07-30 | 11.17 | 11.48 | 10.60 | 11.15 | 49427 | 544936 | 0.04 | 0.36% |
| 2009-07-29 | 12.30 | 12.30 | 11.07 | 11.11 | 86895 | 1016596 | -1.19 | -9.68% |
| 2009-07-28 | 12.55 | 12.55 | 12.20 | 12.30 | 46584 | 573774 | -0.28 | -2.23% |
| 2009-07-27 | 12.51 | 12.63 | 12.20 | 12.58 | 54498 | 675534 | 0.00 | 0.00% |
| N 2009-07-24 | 12.78 | 12.78 | 12.01 | 12.58 | 68365 | 852981 | -0.20 | -1.56% |
| 2009-07-23 | 12.80 | 12.95 | 12.50 | 12.78 | 111805 | 1423143 | 0.08 | 0.63% |
| 2009-07-22 | 11.99 | 12.89 | 11.85 | 12.70 | 100028 | 1230087 | 0.70 | 5.83% |
| 2009-07-21 | 12.23 | 12.40 | 11.71 | 12.00 | 78202 | 941387 | -0.29 | -2.36% |
| 2009-07-20 | 11.88 | 12.38 | 11.66 | 12.29 | 84916 | 1021150 | 0.44 | 3.71% |
| 2009-07-17 | 11.42 | 11.98 | 11.36 | 11.85 | 81519 | 957753 | 0.43 | 3.77% |
| 2009-07-16 | 11.31 | 11.65 | 11.31 | 11.42 | 60339 | 690332 | 0.02 | 0.17% |
| 2009-07-15 | 11.38 | 11.55 | 11.27 | 11.40 | 51023 | 581919 | -0.06 | -0.52% |
| 2009-07-14 | 11.26 | 11.47 | 11.10 | 11.46 | 49878 | 561658 | 0.27 | 2.41% |
| 2009-07-13 | 10.84 | 11.48 | 10.81 | 11.19 | 77947 | 875425 | 0.34 | 3.13% |
| 2009-07-10 | 10.85 | 10.91 | 10.70 | 10.85 | 38083 | 412041 | 0.00 | 0.00% |
| 2009-07-09 | 10.72 | 11.02 | 10.62 | 10.85 | 48618 | 525453 | 0.12 | 1.12% |
| 2009-07-08 | 10.79 | 10.80 | 10.45 | 10.73 | 68284 | 726799 | -0.15 | -1.38% |
| 2009-07-07 | 10.94 | 11.19 | 10.72 | 10.88 | 97804 | 1067919 | -0.03 | -0.28% |
| 2009-07-06 | 10.70 | 10.99 | 10.66 | 10.91 | 65272 | 706302 | 0.13 | 1.21% |
| 2009-07-03 | 10.58 | 11.08 | 10.58 | 10.78 | 80219 | 865942 | 0.08 | 0.75% |
| 2009-07-02 | 10.68 | 10.83 | 10.57 | 10.70 | 88478 | 941886 | -0.05 | -0.47% |
| 2009-07-01 | 10.07 | 10.83 | 10.07 | 10.75 | 143204 | 1510315 | 0.57 | 5.60% |
| 2009-06-30 | 9.96 | 10.38 | 9.96 | 10.18 | 113041 | 1156570 | 0.23 | 2.31% |
| 2009-06-29 | 9.84 | 10.08 | 9.70 | 9.95 | 54355 | 538323 | 0.05 | 0.51% |
| 2009-06-26 | 10.00 | 10.01 | 9.70 | 9.90 | 52546 | 517782 | -0.09 | -0.90% |
| 2009-06-25 | 9.89 | 10.27 | 9.65 | 9.99 | 94615 | 942718 | 0.09 | 0.91% |
| 2009-06-24 | 9.70 | 9.99 | 9.62 | 9.90 | 42939 | 421130 | 0.20 | 2.06% |
| 2009-06-23 | 9.76 | 9.87 | 9.50 | 9.70 | 61334 | 592046 | -0.19 | -1.92% |
| 2009-06-22 | 9.99 | 10.06 | 9.80 | 9.89 | 50603 | 502636 | 0.02 | 0.20% |
| 2009-06-19 | 10.06 | 10.10 | 9.81 | 9.87 | 93900 | 931753 | -0.31 | -3.04% |
| 2009-06-18 | 9.80 | 10.38 | 9.79 | 10.18 | 204824 | 2081931 | 0.51 | 5.27% |
| 2009-06-17 | 9.42 | 9.75 | 9.32 | 9.67 | 53140 | 510901 | 0.23 | 2.44% |
| 2009-06-16 | 9.27 | 9.51 | 9.19 | 9.44 | 39019 | 365641 | 0.09 | 0.96% |
| 2009-06-15 | 9.43 | 9.55 | 9.16 | 9.35 | 48561 | 450782 | -0.06 | -0.64% |
| 2009-06-12 | 9.80 | 9.99 | 9.38 | 9.41 | 99423 | 960621 | -0.53 | -5.33% |
| 2009-06-11 | 9.51 | 10.25 | 9.45 | 9.94 | 212361 | 2109048 | 0.49 | 5.18% |
| 2009-06-10 | 9.15 | 9.50 | 8.99 | 9.45 | 96052 | 892363 | 0.37 | 4.08% |
| 2009-06-09 | 9.22 | 9.29 | 8.88 | 9.08 | 36348 | 329536 | -0.12 | -1.30% |
| 2009-06-08 | 9.08 | 9.28 | 9.03 | 9.20 | 47475 | 435512 | 0.15 | 1.66% |
| 2009-06-05 | 9.09 | 9.18 | 8.97 | 9.05 | 53270 | 481531 | -0.07 | -0.77% |
| 2009-06-04 | 9.28 | 9.32 | 8.93 | 9.12 | 52625 | 479834 | -0.21 | -2.25% |
| 2009-06-03 | 9.25 | 9.42 | 9.15 | 9.33 | 55366 | 514056 | 0.11 | 1.19% |
| 2009-06-02 | 9.16 | 9.55 | 9.14 | 9.22 | 69572 | 652371 | 0.09 | 0.99% |
| 2009-06-01 | 9.11 | 9.15 | 9.00 | 9.13 | 47893 | 435788 | 0.12 | 1.33% |
